Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

BRT Realty Trust (NY: BRT )

17.39 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2013 4.873 4.873 4.839 4.860 672 -0.01(-0.14%)
Jul 30, 2013 4.832 4.873 4.832 4.866 8,167 +0.06(+1.27%)
Jul 29, 2013 4.880 4.880 4.805 4.805 1,576 -0.07(-1.40%)
Jul 26, 2013 4.832 4.873 4.832 4.873 1,511 +0.03(+0.56%)
Jul 25, 2013 4.853 4.853 4.778 4.846 18,321 -0.01(-0.14%)
Jul 24, 2013 4.853 4.853 4.853 4.853 146 +0.01(+0.14%)
Jul 23, 2013 4.955 5.037 4.764 4.846 63,179 +0.01(+0.28%)
Jul 22, 2013 4.846 4.862 4.832 4.832 9,569 +0.06(+1.28%)
Jul 19, 2013 4.907 5.030 4.771 4.771 9,035 -0.11(-2.23%)
Jul 18, 2013 5.037 5.037 4.880 4.880 7,975 -0.13(-2.58%)
Jul 17, 2013 5.071 5.071 5.009 5.009 293 +0.03(+0.68%)
Jul 16, 2013 4.969 5.084 4.969 4.975 4,977 -0.07(-1.35%)
Jul 15, 2013 5.037 5.084 5.037 5.043 33,040 +0.10(+1.93%)
Jul 12, 2013 4.894 5.009 4.894 4.948 5,142 -0.02(-0.41%)
Jul 11, 2013 4.866 5.037 4.866 4.969 8,742 +0.02(+0.41%)
Jul 10, 2013 4.982 4.989 4.873 4.948 11,258 +0.07(+1.39%)
Jul 09, 2013 5.030 4.934 4.880 4.880 1,469 -0.05(-1.10%)
Jul 08, 2013 4.975 5.037 4.914 4.934 4,027 -0.04(-0.89%)
Jul 05, 2013 5.023 5.023 4.955 4.979 3,085 -0.01(-0.20%)
Jul 03, 2013 4.989 4.989 4.948 4.989 7,678 +0.02(+0.41%)
Jul 02, 2013 4.880 4.969 4.819 4.969 6,576 +0.10(+2.10%)
Jul 01, 2013 4.873 4.934 4.792 4.866 1,616 +0.10(+2.14%)
Jun 28, 2013 4.907 4.907 4.764 4.764 32,004 -0.14(-2.78%)
Jun 27, 2013 4.778 4.921 4.778 4.900 9,990 +0.12(+2.56%)
Jun 26, 2013 4.866 4.928 4.764 4.778 9,516 -0.05(-0.99%)
Jun 25, 2013 4.805 4.866 4.771 4.826 3,896 +0.03(+0.57%)
Jun 24, 2013 4.785 4.805 4.730 4.798 6,474 +0.03(+0.71%)
Jun 21, 2013 4.914 4.921 4.730 4.764 15,453 -0.07(-1.41%)
Jun 20, 2013 4.894 4.894 4.819 4.832 3,379 +0.01(+0.14%)
Jun 19, 2013 4.839 4.900 4.826 4.826 10,878 -0.03(-0.56%)
Jun 18, 2013 4.900 4.900 4.839 4.853 6,170 +0.02(+0.42%)
Jun 17, 2013 4.764 4.887 4.764 4.832 6,460 +0.01(+0.14%)
Jun 14, 2013 4.805 4.832 4.805 4.826 852 -0.01(-0.14%)
Jun 13, 2013 4.865 4.865 4.832 4.832 1,395 +0.03(+0.71%)
Jun 12, 2013 4.785 4.839 4.778 4.798 1,980 -0.02(-0.42%)
Jun 11, 2013 4.785 4.819 4.785 4.819 6,283 +0.02(+0.43%)
Jun 10, 2013 4.914 4.914 4.785 4.798 21,509 -0.05(-0.98%)
Jun 07, 2013 4.887 4.934 4.839 4.846 4,935 -0.08(-1.66%)
Jun 06, 2013 4.920 4.928 4.866 4.928 2,571 +0.01(+0.28%)
Jun 05, 2013 5.037 5.050 4.900 4.914 8,201 -0.14(-2.70%)
Jun 04, 2013 5.139 5.139 5.043 5.050 1,028 -0.14(-2.75%)
Jun 03, 2013 5.170 5.200 5.139 5.193 6,001 -0.01(-0.13%)
May 31, 2013 5.064 5.200 5.050 5.200 32,993 +0.07(+1.46%)
May 30, 2013 5.040 5.167 5.040 5.125 6,737 +0.07(+1.35%)
May 29, 2013 5.057 5.098 5.037 5.057 15,170 -0.05(-0.93%)
May 28, 2013 5.091 5.132 4.998 5.105 37,615 +0.01(+0.13%)
May 24, 2013 4.934 5.105 4.934 5.098 20,335 +0.16(+3.17%)
May 23, 2013 4.873 4.941 4.853 4.941 10,727 +0.14(+2.83%)
May 22, 2013 4.805 4.805 4.805 4.805 734 -0.01(-0.25%)
May 21, 2013 4.819 4.907 4.805 4.817 6,319 -0.01(-0.31%)
May 20, 2013 4.839 4.849 4.805 4.832 7,591 -0.01(-0.28%)
May 17, 2013 4.873 4.873 4.846 4.846 5,802 -0.02(-0.42%)
May 16, 2013 4.941 4.996 4.866 4.866 8,007 -0.12(-2.46%)
May 15, 2013 4.969 5.026 4.969 4.989 13,818 -0.03(-0.54%)
May 13, 2013 5.159 5.159 5.016 5.016 31,735 -0.16(-3.03%)
May 09, 2013 5.261 5.173 5.173 5.173 27,915 +0.31(+6.29%)
May 08, 2013 4.853 4.866 4.771 4.866 8,994 -0.04(-0.83%)
May 07, 2013 4.839 4.996 4.798 4.907 5,943 +0.13(+2.71%)
May 06, 2013 4.832 4.835 4.747 4.778 13,860 -0.09(-1.82%)
May 03, 2013 4.785 4.900 4.778 4.866 3,220 +0.09(+1.85%)
May 02, 2013 4.846 4.900 4.778 4.778 5,430 -0.12(-2.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.